Ledlink Optics historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	35.350	35.750	34.000	34.200	34.200	2,345,000
2024-05-09	35.850	37.000	35.150	35.150	35.150	3,295,000
2024-05-08	37.500	38.100	35.400	35.850	35.850	9,470,000
2024-05-07	32.600	35.850	32.600	35.850	35.850	5,614,000
2024-05-06	35.000	35.350	32.500	32.600	32.600	4,598,000
2024-05-03	37.600	38.100	34.100	34.400	34.400	8,789,000
2024-05-02	37.200	38.500	36.200	37.600	37.600	10,053,000
2024-04-30	36.600	37.800	35.800	36.700	36.700	9,463,000
2024-04-29	38.900	40.550	36.550	36.550	36.550	22,787,000
2024-04-26	36.800	37.300	35.550	37.200	37.200	22,342,000
2024-04-25	35.550	36.650	34.150	36.250	36.250	24,635,000
2024-04-24	31.500	34.250	31.200	34.250	34.250	13,480,000
2024-04-23	31.550	32.900	30.350	31.150	31.150	6,817,000
2024-04-22	36.550	37.500	31.550	31.550	31.550	26,034,000
2024-04-19	32.100	35.050	31.650	35.050	35.050	23,817,000
2024-04-18	31.850	33.450	31.400	31.900	31.900	14,562,000
2024-04-17	29.100	30.900	28.850	30.900	30.900	3,552,000
2024-04-16	29.600	29.600	27.500	28.100	28.100	1,335,000
2024-04-15	27.850	29.700	27.400	29.600	29.600	1,546,000
2024-04-12	28.300	28.600	27.700	28.150	28.150	334,000
2024-04-11	28.050	28.700	27.400	28.150	28.150	787,000
2024-04-10	27.200	28.250	27.100	27.750	27.750	755,000
2024-04-09	27.300	27.600	26.800	27.100	27.100	751,000
2024-04-08	25.300	27.450	25.300	27.050	27.050	769,000
2024-04-03	25.600	25.650	25.200	25.300	25.300	139,000
2024-04-02	25.850	25.850	25.450	25.600	25.600	140,000
2024-04-01	25.300	25.650	25.300	25.650	25.650	136,000
2024-03-29	25.350	25.350	25.100	25.200	25.200	87,000
2024-03-28	25.500	25.500	25.200	25.250	25.250	149,000
2024-03-27	25.050	25.800	25.050	25.400	25.400	87,000
2024-03-26	25.500	25.500	25.500	25.500	25.500	212,892
2024-03-25	25.500	25.500	25.500	25.500	25.500	126,553
2024-03-22	26.000	26.000	25.450	25.500	25.500	213,000
2024-03-21	25.550	26.100	25.550	25.750	25.750	297,000
2024-03-20	25.500	25.500	25.500	25.500	25.500	232,356
2024-03-19	25.400	25.600	25.400	25.500	25.500	141,000
2024-03-18	25.300	25.300	25.300	25.300	25.300	103,892
2024-03-15	25.250	25.450	25.150	25.300	25.300	143,000
2024-03-14	25.300	25.300	25.000	25.150	25.150	126,000
2024-03-13	25.300	25.950	25.150	25.150	25.150	361,000
2024-03-12	25.250	25.250	24.900	25.150	25.150	169,000
2024-03-11	24.850	25.500	24.850	25.200	25.200	264,000
2024-03-08	24.400	24.900	24.400	24.850	24.850	276,000
2024-03-07	24.500	24.800	24.000	24.300	24.300	262,000
2024-03-06	24.900	24.950	24.400	24.450	24.450	143,000
2024-03-05	24.550	24.900	24.400	24.600	24.600	109,000
2024-03-04	25.000	25.000	24.500	24.600	24.600	117,000
2024-03-01	24.950	25.000	24.500	24.750	24.750	132,000
2024-02-29	25.050	25.200	24.850	24.950	24.950	137,000
2024-02-27	25.400	25.450	24.800	25.050	25.050	93,000
2024-02-26	25.200	25.650	25.100	25.550	25.550	79,000
2024-02-23	25.500	25.800	25.150	25.200	25.200	100,000
2024-02-22	25.950	25.950	25.400	25.500	25.500	158,000
2024-02-21	25.600	26.000	25.400	25.700	25.700	309,000
2024-02-20	25.200	25.400	25.100	25.300	25.300	236,000
2024-02-19	25.050	25.350	24.750	25.250	25.250	404,000
2024-02-16	25.100	25.250	24.550	25.050	25.050	329,000
2024-02-15	24.400	24.900	24.000	24.800	24.800	304,000
2024-02-05	24.500	24.550	23.800	24.000	24.000	154,000
2024-02-02	24.650	24.700	24.350	24.600	24.600	180,000

← NewerPage 11 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.5000 TWD
2025-07-01	0.5125 TWD
2024-07-01	0.5168 TWD
2023-07-13	0.8000 TWD
2022-06-23	0.8000 TWD
2021-08-11	0.6000 TWD
2020-06-10	0.1064 TWD
2019-07-03	1.2240 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.